S

GSPXESG
🏛️ カナダ →
28,319.51
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 23,463.20 23,463.20 23,407.23 23,407.23 3,289.9K
09:31 23,397.93 23,397.93 23,351.80 23,351.80 599.9K
09:32 23,362.11 23,399.16 23,362.11 23,399.16 263.2K
09:33 23,402.13 23,415.25 23,402.13 23,403.74 178.8K
09:34 23,373.03 23,373.03 23,358.22 23,358.22 232.1K
09:35 23,358.95 23,358.95 23,347.91 23,347.91 336.7K
09:36 23,350.11 23,351.89 23,343.96 23,343.96 392.2K
09:37 23,331.26 23,337.47 23,321.40 23,326.27 346.9K
09:38 23,337.05 23,349.09 23,337.05 23,343.13 212.1K
09:39 23,345.46 23,370.42 23,345.46 23,370.42 307.8K
09:40 23,379.77 23,409.64 23,379.77 23,399.61 263.3K
09:41 23,410.17 23,425.63 23,410.17 23,414.39 251.8K
09:42 23,418.25 23,418.25 23,408.03 23,408.03 262.6K
09:43 23,385.53 23,387.41 23,385.53 23,386.60 254.0K
09:44 23,393.55 23,407.29 23,393.55 23,394.58 224.1K
09:45 23,388.84 23,411.36 23,388.84 23,411.36 263.8K
09:46 23,402.29 23,411.46 23,400.78 23,411.46 297.1K
09:47 23,408.27 23,445.45 23,408.27 23,445.45 291.7K
09:48 23,453.60 23,479.52 23,453.60 23,479.52 456.7K
09:49 23,463.71 23,475.16 23,463.71 23,470.87 319.1K
09:50 23,452.72 23,461.46 23,444.83 23,461.46 341.1K
09:51 23,462.64 23,464.65 23,460.24 23,464.65 187.3K
09:52 23,465.82 23,468.05 23,461.23 23,461.23 213.4K
09:53 23,456.88 23,468.24 23,456.88 23,468.24 310.3K
09:54 23,471.55 23,479.43 23,471.55 23,473.45 247.5K
09:55 23,472.96 23,472.96 23,445.43 23,445.43 255.2K
09:56 23,438.09 23,441.65 23,434.64 23,434.64 238.2K
09:57 23,425.01 23,431.07 23,425.01 23,427.65 266.3K
09:58 23,432.67 23,449.63 23,432.67 23,449.63 143.6K
09:59 23,455.85 23,462.76 23,454.45 23,462.76 177.6K
10:00 23,441.36 23,450.43 23,428.72 23,450.43 673.9K
10:01 23,444.19 23,451.06 23,444.19 23,448.44 223.6K
10:02 23,421.52 23,421.52 23,415.86 23,417.33 432.8K
10:03 23,423.05 23,438.11 23,422.75 23,438.11 204.3K
10:04 23,440.26 23,441.30 23,414.98 23,414.98 231.9K
10:05 23,413.78 23,426.43 23,413.78 23,426.43 162.4K
10:06 23,416.10 23,421.19 23,416.10 23,419.61 211.5K
10:07 23,405.00 23,405.00 23,387.53 23,396.03 247.1K
10:08 23,399.27 23,402.95 23,394.81 23,394.81 153.1K
10:09 23,395.05 23,403.62 23,395.00 23,400.42 231.4K
10:10 23,399.50 23,403.93 23,380.39 23,380.39 224.2K
10:11 23,385.15 23,385.15 23,353.78 23,364.54 450.9K
10:12 23,365.20 23,370.79 23,359.06 23,359.06 186.3K
10:13 23,353.46 23,353.46 23,339.66 23,339.66 281.6K
10:14 23,335.47 23,335.47 23,328.16 23,328.16 277.2K
10:15 23,326.44 23,346.62 23,326.44 23,343.65 209.8K
10:16 23,333.87 23,346.23 23,333.87 23,346.23 184.1K
10:17 23,348.39 23,351.45 23,336.54 23,336.54 165.8K
10:18 23,326.46 23,326.46 23,321.02 23,321.02 314.2K
10:19 23,320.40 23,323.58 23,320.40 23,323.49 210.0K
10:20 23,327.64 23,327.64 23,315.14 23,315.14 202.5K
10:21 23,309.21 23,309.21 23,296.92 23,304.91 283.7K
10:22 23,306.54 23,325.21 23,306.54 23,325.21 210.0K
10:23 23,332.18 23,342.12 23,332.18 23,342.12 139.6K
10:24 23,334.10 23,342.92 23,334.10 23,342.92 126.2K
10:25 23,341.84 23,356.95 23,341.84 23,356.95 137.3K
10:26 23,356.52 23,361.51 23,356.52 23,361.51 109.9K
10:27 23,360.28 23,362.32 23,355.76 23,355.76 151.9K
10:28 23,351.80 23,358.45 23,345.12 23,358.45 147.2K
10:29 23,367.05 23,373.41 23,365.14 23,365.14 193.9K
10:30 23,357.48 23,363.33 23,357.48 23,363.33 237.0K
10:31 23,363.98 23,373.95 23,363.98 23,373.47 212.7K
10:32 23,372.40 23,385.23 23,372.40 23,382.48 177.6K
10:33 23,380.43 23,380.43 23,369.42 23,369.42 161.8K
10:34 23,371.90 23,374.71 23,371.90 23,374.11 146.1K
10:35 23,380.88 23,383.95 23,374.42 23,383.95 159.2K
10:36 23,381.94 23,389.60 23,381.94 23,389.60 180.3K
10:37 23,390.24 23,391.89 23,390.24 23,391.89 145.1K
10:38 23,399.75 23,439.18 23,399.75 23,439.18 399.4K
10:39 23,434.32 23,445.57 23,434.32 23,436.82 239.4K
10:40 23,429.15 23,429.17 23,427.88 23,429.17 179.0K
10:41 23,431.12 23,438.55 23,431.12 23,438.55 95.3K
10:42 23,439.68 23,447.22 23,439.68 23,447.22 208.3K
10:43 23,456.61 23,469.99 23,456.59 23,467.59 191.8K
10:44 23,469.93 23,469.93 23,462.91 23,462.91 236.9K
10:45 23,458.06 23,458.06 23,450.61 23,456.52 175.4K
10:46 23,456.14 23,460.40 23,456.14 23,460.40 128.4K
10:47 23,458.58 23,462.45 23,458.58 23,462.45 146.2K
10:48 23,459.18 23,459.18 23,455.56 23,455.56 190.6K
10:49 23,463.44 23,463.49 23,460.82 23,463.49 139.2K
10:50 23,464.72 23,464.72 23,459.71 23,459.73 168.3K
10:51 23,456.60 23,468.12 23,456.60 23,468.12 194.7K
10:52 23,471.33 23,480.98 23,471.33 23,480.98 175.5K
10:53 23,478.59 23,478.59 23,476.45 23,478.35 136.4K
10:54 23,483.25 23,492.37 23,483.25 23,492.37 200.1K
10:55 23,492.69 23,497.20 23,492.69 23,497.20 155.0K
10:56 23,495.52 23,500.74 23,495.52 23,500.74 159.7K
10:57 23,492.64 23,498.87 23,492.64 23,498.87 233.5K
10:58 23,499.42 23,505.56 23,499.42 23,505.56 127.1K
10:59 23,512.80 23,517.67 23,512.80 23,514.40 127.4K
11:00 23,516.11 23,518.40 23,513.68 23,518.40 157.2K
11:01 23,525.94 23,525.94 23,521.22 23,522.10 283.3K
11:02 23,527.44 23,529.54 23,527.36 23,529.54 190.2K
11:03 23,528.01 23,533.86 23,528.01 23,533.86 187.8K
11:04 23,537.05 23,537.05 23,531.36 23,532.41 181.0K
11:05 23,530.19 23,540.68 23,530.19 23,538.90 354.8K
11:06 23,541.23 23,548.79 23,540.88 23,548.79 161.2K
11:07 23,550.47 23,550.47 23,543.96 23,545.60 203.4K
11:08 23,545.48 23,552.21 23,545.48 23,552.21 111.4K
11:09 23,553.63 23,553.63 23,548.77 23,550.23 119.9K
11:10 23,554.33 23,554.33 23,549.77 23,552.56 252.7K
11:11 23,552.76 23,556.07 23,551.99 23,553.31 160.4K
11:12 23,549.73 23,556.01 23,549.73 23,556.01 140.5K
11:13 23,556.72 23,564.49 23,556.72 23,564.49 164.6K
11:14 23,564.31 23,577.46 23,564.31 23,577.46 251.5K
11:15 23,581.96 23,584.38 23,581.96 23,584.38 200.0K
11:16 23,581.68 23,589.96 23,581.67 23,589.19 245.5K
11:17 23,593.08 23,594.07 23,588.83 23,594.07 221.6K
11:18 23,600.76 23,609.33 23,600.76 23,609.33 452.3K
11:19 23,605.25 23,605.25 23,595.67 23,595.67 243.6K
11:20 23,591.82 23,591.82 23,582.64 23,582.64 366.2K
11:21 23,580.45 23,595.30 23,580.45 23,595.30 413.4K
11:22 23,598.97 23,603.69 23,597.95 23,603.69 187.4K
11:23 23,605.36 23,609.39 23,604.98 23,609.39 176.8K
11:24 23,610.11 23,623.79 23,610.11 23,623.79 501.4K
11:25 23,623.71 23,623.71 23,617.79 23,618.39 235.9K
11:26 23,616.07 23,618.38 23,614.45 23,614.45 171.6K
11:27 23,611.19 23,612.36 23,609.24 23,609.24 188.5K
11:28 23,610.15 23,612.72 23,610.15 23,611.17 127.4K
11:29 23,608.24 23,609.87 23,605.05 23,609.87 205.7K
11:30 23,609.08 23,609.08 23,600.91 23,600.91 190.5K
11:31 23,600.65 23,600.65 23,590.47 23,590.47 124.8K
11:32 23,596.06 23,601.94 23,595.40 23,601.94 338.5K
11:33 23,603.34 23,604.47 23,600.98 23,604.47 129.5K
11:34 23,603.74 23,604.84 23,602.67 23,603.50 78.1K
11:35 23,603.81 23,603.81 23,596.63 23,596.63 375.5K
11:36 23,596.55 23,600.91 23,593.93 23,600.91 117.9K
11:37 23,606.18 23,606.18 23,598.57 23,601.40 179.7K
11:38 23,601.09 23,608.44 23,601.09 23,608.44 115.4K
11:39 23,608.88 23,608.88 23,606.35 23,607.29 109.2K
11:40 23,614.01 23,614.01 23,611.81 23,611.81 123.0K
11:41 23,607.81 23,609.46 23,607.81 23,609.46 198.2K
11:42 23,607.53 23,607.53 23,598.61 23,598.61 223.1K
11:43 23,595.17 23,599.78 23,595.17 23,596.75 201.3K
11:44 23,596.35 23,603.10 23,595.42 23,603.10 127.9K
11:45 23,603.32 23,605.26 23,603.11 23,603.84 125.7K
11:46 23,606.79 23,608.48 23,604.09 23,608.48 185.0K
11:47 23,607.11 23,607.11 23,602.56 23,603.91 106.7K
11:48 23,603.33 23,607.27 23,601.07 23,607.27 127.4K
11:49 23,607.23 23,607.23 23,603.24 23,604.25 148.0K
11:50 23,607.11 23,607.37 23,605.46 23,607.37 201.7K
11:51 23,605.71 23,605.71 23,601.45 23,601.45 208.7K
11:52 23,598.20 23,600.27 23,598.20 23,600.27 177.3K
11:53 23,600.21 23,605.72 23,600.21 23,605.39 179.0K
11:54 23,604.09 23,606.66 23,596.87 23,596.87 168.9K
11:55 23,595.47 23,595.47 23,586.90 23,590.04 133.2K
11:56 23,587.70 23,590.43 23,587.70 23,590.43 123.8K
11:57 23,590.71 23,590.71 23,585.74 23,586.40 77.3K
11:58 23,590.11 23,590.69 23,587.10 23,590.69 196.2K
11:59 23,590.35 23,592.33 23,590.11 23,592.18 118.5K
12:00 23,591.30 23,591.30 23,584.88 23,587.83 164.2K
12:01 23,586.23 23,594.97 23,586.23 23,594.92 270.4K
12:02 23,600.81 23,607.22 23,600.81 23,606.60 198.4K
12:03 23,605.23 23,605.23 23,597.07 23,598.74 189.3K
12:04 23,598.60 23,598.84 23,597.97 23,598.10 89.9K
12:05 23,600.22 23,604.38 23,600.22 23,602.37 92.5K
12:06 23,602.72 23,602.72 23,599.15 23,599.15 164.1K
12:07 23,598.05 23,600.81 23,598.05 23,599.07 137.6K
12:08 23,599.38 23,601.63 23,599.22 23,599.47 137.3K
12:09 23,598.73 23,600.52 23,598.73 23,600.52 131.9K
12:10 23,601.68 23,601.68 23,598.48 23,598.48 160.5K
12:11 23,597.22 23,597.22 23,595.18 23,596.09 101.8K
12:12 23,596.75 23,598.45 23,595.11 23,596.43 173.2K
12:13 23,598.55 23,600.27 23,597.40 23,599.81 117.2K
12:14 23,599.62 23,599.62 23,594.12 23,594.12 142.7K
12:15 23,595.48 23,598.45 23,595.48 23,598.45 262.8K
12:16 23,596.67 23,603.96 23,596.60 23,603.96 179.9K
12:17 23,601.91 23,605.01 23,597.45 23,603.35 222.3K
12:18 23,605.11 23,607.70 23,600.50 23,600.50 308.5K
12:19 23,601.78 23,603.81 23,601.78 23,603.56 141.0K
12:20 23,604.82 23,614.66 23,604.82 23,614.66 166.0K
12:21 23,615.32 23,618.68 23,614.62 23,614.62 177.1K
12:22 23,611.85 23,612.99 23,609.93 23,611.90 198.1K
12:23 23,611.95 23,611.95 23,605.35 23,605.35 228.4K
12:24 23,606.05 23,609.73 23,606.05 23,607.25 148.8K
12:25 23,606.43 23,606.70 23,595.31 23,595.31 174.5K
12:26 23,597.09 23,597.09 23,592.19 23,592.19 145.4K
12:27 23,592.92 23,592.92 23,585.83 23,585.83 145.6K
12:28 23,585.48 23,585.48 23,576.63 23,576.63 133.6K
12:29 23,572.56 23,573.68 23,571.08 23,571.08 177.7K
12:30 23,572.20 23,572.20 23,560.58 23,560.58 247.5K
12:31 23,557.95 23,564.51 23,557.95 23,564.51 324.0K
12:32 23,564.95 23,571.88 23,564.95 23,569.26 148.8K
12:33 23,568.65 23,573.04 23,561.50 23,561.50 284.9K
12:34 23,561.55 23,561.55 23,553.35 23,555.18 327.9K
12:35 23,555.95 23,559.75 23,555.95 23,559.75 95.5K
12:36 23,562.58 23,563.38 23,552.47 23,552.47 139.5K
12:37 23,556.39 23,556.39 23,547.18 23,547.18 110.5K
12:38 23,545.49 23,545.58 23,541.58 23,541.58 112.6K
12:39 23,542.97 23,542.97 23,539.63 23,540.09 128.9K
12:40 23,540.83 23,541.72 23,536.65 23,537.64 90.4K
12:41 23,541.43 23,546.40 23,541.35 23,546.40 113.6K
12:42 23,546.67 23,546.67 23,541.34 23,542.06 122.1K
12:43 23,539.43 23,539.43 23,530.36 23,530.36 145.5K
12:44 23,528.04 23,530.05 23,528.04 23,528.20 108.7K
12:45 23,524.89 23,524.89 23,518.07 23,519.41 195.2K
12:46 23,519.98 23,521.00 23,516.49 23,520.00 106.4K
12:47 23,519.89 23,523.17 23,519.89 23,523.17 82.0K
12:48 23,523.61 23,525.49 23,521.88 23,525.49 85.4K
12:49 23,524.84 23,535.39 23,524.84 23,535.39 132.4K
12:50 23,535.20 23,536.63 23,533.95 23,536.24 87.8K
12:51 23,536.02 23,536.71 23,533.94 23,533.94 124.5K
12:52 23,535.14 23,535.14 23,534.56 23,534.65 124.1K
12:53 23,538.43 23,545.77 23,538.43 23,544.39 155.1K
12:54 23,544.31 23,544.31 23,540.58 23,540.81 79.7K
12:55 23,540.26 23,540.26 23,539.44 23,539.80 156.0K
12:56 23,537.77 23,540.43 23,537.55 23,540.43 254.1K
12:57 23,539.15 23,539.88 23,537.55 23,539.88 211.8K
12:58 23,539.68 23,540.05 23,537.59 23,540.05 92.1K
12:59 23,541.13 23,541.13 23,535.09 23,535.09 129.5K
13:00 23,532.75 23,532.75 23,528.40 23,529.96 115.3K
13:01 23,537.03 23,540.55 23,536.91 23,540.55 167.3K
13:02 23,546.15 23,549.45 23,546.15 23,547.61 95.1K
13:03 23,548.58 23,548.58 23,538.95 23,538.95 194.6K
13:04 23,539.48 23,541.07 23,537.97 23,541.07 123.3K
13:05 23,540.73 23,540.73 23,532.99 23,532.99 80.7K
13:06 23,530.99 23,530.99 23,524.06 23,524.06 174.1K
13:07 23,524.63 23,526.09 23,524.20 23,526.09 78.2K
13:08 23,527.60 23,532.51 23,527.60 23,531.68 117.7K
13:09 23,531.04 23,532.33 23,530.14 23,530.64 65.0K
13:10 23,530.70 23,532.35 23,529.08 23,532.35 125.7K
13:11 23,531.86 23,537.19 23,531.16 23,537.19 91.8K
13:12 23,539.15 23,541.56 23,537.90 23,541.56 98.3K
13:13 23,537.11 23,537.11 23,532.25 23,533.11 158.8K
13:14 23,533.76 23,538.43 23,533.76 23,538.43 80.2K
13:15 23,539.93 23,540.41 23,539.64 23,539.64 80.2K
13:16 23,539.43 23,541.08 23,538.13 23,538.13 79.0K
13:17 23,538.80 23,538.80 23,531.37 23,531.37 141.8K
13:18 23,534.36 23,534.36 23,529.58 23,529.58 124.9K
13:19 23,521.88 23,522.88 23,514.63 23,514.63 157.2K
13:20 23,513.69 23,520.76 23,512.17 23,520.76 135.7K
13:21 23,522.94 23,522.94 23,519.90 23,519.90 61.9K
13:22 23,521.11 23,525.53 23,520.27 23,525.53 73.5K
13:23 23,525.14 23,528.82 23,523.28 23,523.28 77.9K
13:24 23,524.30 23,525.35 23,524.30 23,525.15 77.1K
13:25 23,524.05 23,527.48 23,524.05 23,527.48 71.6K
13:26 23,528.03 23,528.03 23,517.56 23,517.56 151.5K
13:27 23,516.78 23,521.89 23,516.78 23,521.89 351.8K
13:28 23,522.02 23,522.02 23,516.17 23,516.17 146.2K
13:29 23,514.64 23,514.64 23,512.17 23,512.99 69.1K
13:30 23,514.51 23,520.16 23,514.51 23,518.31 69.4K
13:31 23,523.56 23,526.61 23,523.56 23,525.61 131.8K
13:32 23,524.65 23,526.24 23,524.65 23,526.24 52.5K
13:33 23,526.17 23,526.17 23,520.13 23,520.13 99.2K
13:34 23,514.53 23,515.17 23,513.86 23,513.86 159.7K
13:35 23,514.04 23,520.30 23,514.04 23,520.30 99.7K
13:36 23,518.31 23,518.34 23,516.96 23,516.96 66.1K
13:37 23,517.01 23,519.79 23,517.01 23,519.26 79.8K
13:38 23,517.96 23,517.96 23,514.73 23,517.29 118.9K
13:39 23,518.31 23,518.91 23,518.31 23,518.36 90.2K
13:40 23,520.16 23,527.30 23,520.16 23,527.30 128.5K
13:41 23,528.75 23,531.40 23,528.75 23,531.40 81.0K
13:42 23,532.56 23,534.01 23,530.29 23,530.29 112.0K
13:43 23,529.31 23,529.61 23,524.51 23,524.51 124.3K
13:44 23,524.48 23,524.48 23,518.61 23,518.61 86.4K
13:45 23,518.93 23,519.55 23,518.45 23,519.27 44.3K
13:46 23,517.88 23,518.32 23,517.15 23,517.15 84.5K
13:47 23,518.56 23,525.13 23,518.56 23,525.13 152.0K
13:48 23,526.68 23,527.20 23,523.73 23,523.73 63.1K
13:49 23,523.97 23,523.97 23,522.38 23,522.38 43.5K
13:50 23,522.07 23,525.55 23,520.41 23,525.55 126.2K
13:51 23,529.86 23,530.93 23,527.82 23,530.93 145.0K
13:52 23,533.38 23,533.38 23,527.25 23,527.25 147.0K
13:53 23,525.92 23,525.92 23,522.55 23,522.55 113.9K
13:54 23,522.81 23,522.81 23,521.17 23,521.65 85.8K
13:55 23,520.95 23,521.75 23,516.35 23,516.35 132.8K
13:56 23,515.34 23,515.72 23,514.41 23,515.72 135.8K
13:57 23,516.61 23,516.61 23,515.14 23,516.51 67.6K
13:58 23,515.59 23,515.59 23,507.44 23,507.44 92.4K
13:59 23,506.70 23,508.02 23,504.21 23,504.21 125.7K
14:00 23,502.50 23,502.50 23,492.28 23,492.28 173.0K
14:01 23,493.66 23,493.66 23,481.64 23,483.63 168.6K
14:02 23,482.86 23,482.86 23,472.30 23,477.03 219.0K
14:03 23,477.50 23,477.92 23,476.03 23,477.41 119.8K
14:04 23,479.19 23,479.19 23,472.12 23,475.59 131.2K
14:05 23,478.93 23,482.40 23,478.93 23,480.13 127.7K
14:06 23,486.38 23,486.38 23,477.02 23,477.02 161.2K
14:07 23,476.65 23,476.65 23,470.96 23,470.96 121.9K
14:08 23,472.79 23,474.95 23,472.45 23,474.95 134.1K
14:09 23,477.99 23,477.99 23,473.42 23,473.56 137.8K
14:10 23,470.40 23,472.18 23,469.40 23,472.18 101.2K
14:11 23,470.90 23,470.90 23,463.16 23,465.13 189.2K
14:12 23,465.00 23,468.81 23,463.77 23,468.81 103.8K
14:13 23,466.90 23,470.30 23,466.90 23,469.84 185.4K
14:14 23,470.09 23,472.78 23,470.09 23,472.78 132.4K
14:15 23,472.06 23,473.04 23,472.06 23,472.11 87.2K
14:16 23,473.25 23,473.25 23,468.06 23,468.06 120.2K
14:17 23,466.74 23,466.74 23,461.94 23,461.94 213.4K
14:18 23,464.56 23,464.56 23,461.09 23,462.88 146.7K
14:19 23,461.06 23,467.21 23,461.06 23,467.21 151.7K
14:20 23,468.37 23,470.62 23,468.37 23,470.38 153.1K
14:21 23,469.82 23,469.82 23,466.86 23,466.86 112.5K
14:22 23,464.67 23,464.67 23,462.86 23,462.86 117.2K
14:23 23,462.74 23,462.74 23,460.15 23,460.83 165.6K
14:24 23,462.16 23,462.16 23,454.89 23,454.89 113.7K
14:25 23,454.15 23,459.05 23,454.15 23,459.05 93.1K
14:26 23,458.26 23,467.61 23,458.26 23,467.61 155.2K
14:27 23,470.38 23,470.38 23,464.88 23,464.88 147.4K
14:28 23,463.34 23,465.32 23,461.57 23,465.32 108.6K
14:29 23,464.37 23,464.37 23,463.02 23,463.02 69.6K
14:30 23,463.15 23,463.28 23,461.03 23,461.03 116.0K
14:31 23,460.13 23,468.74 23,460.13 23,468.74 125.5K
14:32 23,470.19 23,471.45 23,469.53 23,471.45 129.7K
14:33 23,475.41 23,477.22 23,474.60 23,477.22 108.2K
14:34 23,475.73 23,476.70 23,475.36 23,475.36 177.0K
14:35 23,474.57 23,474.57 23,472.01 23,473.86 81.5K
14:36 23,473.76 23,475.39 23,473.76 23,475.39 117.3K
14:37 23,473.58 23,473.58 23,470.65 23,470.65 132.9K
14:38 23,470.49 23,470.49 23,462.95 23,462.95 167.4K
14:39 23,459.23 23,459.23 23,457.11 23,457.33 190.7K
14:40 23,457.82 23,462.78 23,457.71 23,462.78 114.0K
14:41 23,465.92 23,465.92 23,461.69 23,464.02 114.3K
14:42 23,467.67 23,468.11 23,465.76 23,465.76 148.6K
14:43 23,466.29 23,466.29 23,464.41 23,465.33 129.5K
14:44 23,468.01 23,469.86 23,468.01 23,469.86 94.9K
14:45 23,470.69 23,470.69 23,464.70 23,464.70 100.3K
14:46 23,464.12 23,464.16 23,461.11 23,461.11 160.1K
14:47 23,460.93 23,460.93 23,455.21 23,455.85 105.9K
14:48 23,455.18 23,456.60 23,455.11 23,455.20 123.0K
14:49 23,454.86 23,455.44 23,454.30 23,455.44 219.9K
14:50 23,453.94 23,454.94 23,453.61 23,453.61 130.5K
14:51 23,451.73 23,451.73 23,449.12 23,449.12 102.8K
14:52 23,448.71 23,451.00 23,448.71 23,449.98 200.9K
14:53 23,450.17 23,452.73 23,448.33 23,452.73 135.8K
14:54 23,455.63 23,459.56 23,455.63 23,459.56 104.4K
14:55 23,460.94 23,470.71 23,460.94 23,470.14 212.3K
14:56 23,474.12 23,478.34 23,474.12 23,476.88 121.3K
14:57 23,480.78 23,482.30 23,480.20 23,480.31 127.4K
14:58 23,481.61 23,483.62 23,481.61 23,483.62 122.2K
14:59 23,479.95 23,483.81 23,479.35 23,483.81 132.4K
15:00 23,483.42 23,487.40 23,483.42 23,487.40 107.7K
15:01 23,489.33 23,495.69 23,489.33 23,495.69 141.6K
15:02 23,495.45 23,496.39 23,494.43 23,494.43 148.4K
15:03 23,495.33 23,501.65 23,495.33 23,501.65 143.5K
15:04 23,500.59 23,500.59 23,495.92 23,495.92 202.9K
15:05 23,497.99 23,502.89 23,497.99 23,502.89 99.2K
15:06 23,504.13 23,506.26 23,504.13 23,506.26 140.2K
15:07 23,505.87 23,507.41 23,505.87 23,507.41 150.8K
15:08 23,506.22 23,506.22 23,502.78 23,502.78 136.4K
15:09 23,503.06 23,503.06 23,497.30 23,497.30 118.5K
15:10 23,497.21 23,499.02 23,495.94 23,499.02 119.3K
15:11 23,498.79 23,498.79 23,494.51 23,496.38 165.1K
15:12 23,499.72 23,503.18 23,499.72 23,503.18 111.2K
15:13 23,503.77 23,505.91 23,503.77 23,505.91 81.2K
15:14 23,507.64 23,512.77 23,507.64 23,511.93 231.3K
15:15 23,513.22 23,521.11 23,513.22 23,521.11 316.0K
15:16 23,521.94 23,524.93 23,521.94 23,524.32 122.5K
15:17 23,524.20 23,524.20 23,521.96 23,521.96 107.5K
15:18 23,522.97 23,522.97 23,519.52 23,519.52 230.4K
15:19 23,520.95 23,523.37 23,520.95 23,523.37 193.2K
15:20 23,525.23 23,525.23 23,521.80 23,523.91 131.6K
15:21 23,525.41 23,525.41 23,522.79 23,522.79 237.4K
15:22 23,519.84 23,523.10 23,519.43 23,523.10 141.2K
15:23 23,526.66 23,530.03 23,526.66 23,530.03 239.5K
15:24 23,533.78 23,539.08 23,533.78 23,539.08 218.9K
15:25 23,539.14 23,544.80 23,539.14 23,544.80 178.0K
15:26 23,544.58 23,544.58 23,538.19 23,538.19 196.3K
15:27 23,538.71 23,539.74 23,538.71 23,539.28 177.4K
15:28 23,538.27 23,538.95 23,537.77 23,537.77 141.9K
15:29 23,538.81 23,538.81 23,531.49 23,531.49 199.9K
15:30 23,530.47 23,533.49 23,528.34 23,532.34 332.3K
15:31 23,534.07 23,543.00 23,534.07 23,543.00 206.1K
15:32 23,545.56 23,556.27 23,545.56 23,556.27 223.2K
15:33 23,559.13 23,560.54 23,559.13 23,559.58 259.3K
15:34 23,557.10 23,558.97 23,552.41 23,552.41 157.8K
15:35 23,551.64 23,558.38 23,551.04 23,558.38 369.9K
15:36 23,568.88 23,569.79 23,566.70 23,566.70 348.4K
15:37 23,563.61 23,563.61 23,555.90 23,555.90 271.5K
15:38 23,558.38 23,564.15 23,555.11 23,564.15 183.8K
15:39 23,568.10 23,568.10 23,562.56 23,562.56 254.1K
15:40 23,561.18 23,567.11 23,559.58 23,566.03 380.8K
15:41 23,563.93 23,568.94 23,563.93 23,566.08 348.0K
15:42 23,564.85 23,567.71 23,564.85 23,567.65 182.4K
15:43 23,564.92 23,567.57 23,564.92 23,567.57 287.8K
15:44 23,567.17 23,569.23 23,567.17 23,569.23 217.3K
15:45 23,568.56 23,571.71 23,568.56 23,569.64 402.0K
15:46 23,572.30 23,575.79 23,572.30 23,574.90 307.3K
15:47 23,575.17 23,580.50 23,575.17 23,580.50 307.6K
15:48 23,582.24 23,582.24 23,573.80 23,574.18 332.4K
15:49 23,572.18 23,577.72 23,572.18 23,575.83 243.0K
15:50 23,589.10 23,589.10 23,577.10 23,577.10 1,475.7K
15:51 23,571.78 23,574.08 23,569.54 23,574.08 619.3K
15:52 23,568.81 23,572.88 23,568.81 23,571.49 638.4K
15:53 23,566.23 23,572.05 23,565.09 23,572.05 676.8K
15:54 23,574.33 23,580.59 23,574.33 23,580.25 735.9K
15:55 23,580.55 23,582.81 23,577.97 23,577.97 971.1K
15:56 23,581.50 23,581.50 23,573.61 23,573.61 1,047.9K
15:57 23,574.88 23,575.93 23,573.90 23,573.90 854.9K
15:58 23,573.02 23,573.71 23,572.79 23,573.71 1,031.1K
15:59 23,581.08 23,581.08 23,574.31 23,576.81 1,941.3K
16:00 23,579.42 23,579.67 23,579.42 23,579.67 40,032.0K
16:01 23,579.67 23,579.67 23,579.67 23,579.67 671.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし